| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2003 | USD | 18.38 | 19.121 | 18.32 | 18.76 | 18.76 | +0.44 (+2.40%) | 2,548,447 |
| 8 Jul 2003 | USD | 17.68 | 18.53 | 17.55 | 18.32 | 18.32 | +0.38 (+2.12%) | 2,843,661 |
| 7 Jul 2003 | USD | 17.2 | 17.94 | 17.1 | 17.94 | 17.94 | +1.38 (+8.33%) | 2,958,258 |
| 4 Jul 2003 | USD | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.0 (0.0%) | 0 |
| 3 Jul 2003 | USD | 16.71 | 16.94 | 16.38 | 16.56 | 16.56 | -0.26 (-1.55%) | 936,561 |
| 2 Jul 2003 | USD | 16.21 | 16.85 | 16.15 | 16.82 | 16.82 | +0.83 (+5.19%) | 3,524,760 |
| 1 Jul 2003 | USD | 16.23 | 16.5 | 15.63 | 15.99 | 15.99 | -0.26 (-1.60%) | 3,761,429 |
| 30 Jun 2003 | USD | 16.79 | 17.16 | 16.03 | 16.25 | 16.25 | -0.32 (-1.93%) | 4,739,391 |
| 27 Jun 2003 | USD | 17.79 | 18.01 | 16.42 | 16.57 | 16.57 | -0.93 (-5.31%) | 3,911,942 |
| 26 Jun 2003 | USD | 16.85 | 17.68 | 16.75 | 17.5 | 17.5 | +0.7 (+4.17%) | 4,136,644 |
| 25 Jun 2003 | USD | 15.71 | 16.95 | 15.58 | 16.8 | 16.8 | +1.09 (+6.94%) | 2,863,162 |
| 24 Jun 2003 | USD | 15.97 | 16.79 | 15.5 | 15.71 | 15.71 | -0.45 (-2.78%) | 4,038,394 |
| 23 Jun 2003 | USD | 17 | 17.03 | 15.95 | 16.16 | 16.16 | -1.08 (-6.26%) | 3,074,704 |
| 20 Jun 2003 | USD | 18.081 | 18.25 | 17.1 | 17.24 | 17.24 | -0.71 (-3.96%) | 2,527,709 |
| 19 Jun 2003 | USD | 18.65 | 18.77 | 17.75 | 17.95 | 17.95 | -0.57 (-3.08%) | 2,985,469 |
| 18 Jun 2003 | USD | 18.55 | 19.3 | 18.37 | 18.52 | 18.52 | -0.25 (-1.33%) | 2,849,904 |
| 17 Jun 2003 | USD | 18.59 | 19.25 | 18.139 | 18.77 | 18.77 | +0.71 (+3.93%) | 3,328,077 |
| 16 Jun 2003 | USD | 18.17 | 18.6 | 16.75 | 18.06 | 18.06 | -0.04 (-0.22%) | 7,313,090 |
| 13 Jun 2003 | USD | 21.91 | 21.92 | 15.65 | 18.1 | 18.1 | -4.11 (-18.51%) | 27,973,438 |
| 12 Jun 2003 | USD | 23.3 | 23.35 | 21.89 | 22.21 | 22.21 | -0.59 (-2.59%) | 2,778,950 |
| 11 Jun 2003 | USD | 22.83 | 23 | 22.09 | 22.8 | 22.8 | -0.41 (-1.77%) | 2,756,189 |
| 10 Jun 2003 | USD | 23.45 | 23.81 | 22.7 | 23.21 | 23.21 | -0.29 (-1.23%) | 2,044,270 |
| 9 Jun 2003 | USD | 25.07 | 25.07 | 23.14 | 23.5 | 23.5 | -1.5 (-6%) | 2,428,406 |
| 6 Jun 2003 | USD | 26.3 | 26.71 | 25 | 25 | 25 | -0.84 (-3.25%) | 2,949,557 |
| 5 Jun 2003 | USD | 25.4 | 25.94 | 24.88 | 25.84 | 25.84 | +0.23 (+0.90%) | 1,774,584 |
| 4 Jun 2003 | USD | 25.68 | 25.91 | 25.14 | 25.61 | 25.61 | +0.21 (+0.83%) | 2,391,373 |
| 3 Jun 2003 | USD | 24.39 | 25.8 | 24.006 | 25.4 | 25.4 | +0.95 (+3.89%) | 2,749,925 |
| 2 Jun 2003 | USD | 24.99 | 26.88 | 24.25 | 24.45 | 24.45 | -0.05 (-0.20%) | 5,053,780 |
| 30 May 2003 | USD | 23.59 | 25.07 | 23.59 | 24.5 | 24.5 | +0.9 (+3.81%) | 2,937,248 |
| 29 May 2003 | USD | 22.99 | 23.88 | 22.91 | 23.6 | 23.6 | +0.62 (+2.70%) | 1,780,233 |
